股票概览
18.36
+5.28%
+0.92
17.59
开盘价
18.66
最高价
17.28
最低价
418,959
成交量
数据更新至: 2024-10-31
技术指标
17.72
MA5 (5日均线)
17.95
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 17.59 | 18.66 | 17.28 | 18.36 | +5.28% | 418,959 | 764,570,298 |
| 2024-10-30 | 17.85 | 18.13 | 17.21 | 17.44 | -2.19% | 261,010 | 459,114,016 |
| 2024-10-29 | 17.6 | 18.4 | 17.6 | 17.83 | +2.47% | 383,365 | 689,503,232 |
| 2024-10-28 | 17.48 | 17.48 | 16.92 | 17.4 | -0.91% | 273,903 | 472,005,899 |
| 2024-10-25 | 17.51 | 17.87 | 17.41 | 17.56 | +0.34% | 266,526 | 470,926,501 |
| 2024-10-24 | 17.89 | 17.94 | 17.3 | 17.5 | -2.13% | 226,928 | 397,173,249 |
| 2024-10-23 | 18.06 | 18.54 | 17.77 | 17.88 | -3.56% | 355,852 | 643,067,615 |
| 2024-10-22 | 19.27 | 19.43 | 18.1 | 18.54 | -3.29% | 456,405 | 842,949,050 |
| 2024-10-21 | 17.88 | 19.37 | 17.6 | 19.17 | +7.7% | 602,789 | 1,123,156,054 |
| 2024-10-18 | 17.11 | 18.5 | 16.71 | 17.8 | +1.25% | 610,611 | 1,064,381,195 |
| 2024-10-17 | 16.33 | 19 | 16.33 | 17.58 | +7.52% | 632,686 | 1,125,099,332 |
| 2024-10-16 | 16.29 | 17.28 | 16.16 | 16.35 | -2.62% | 395,322 | 657,515,533 |
| 2024-10-15 | 16.3 | 17.37 | 16 | 16.79 | +5.2% | 554,083 | 928,028,425 |
| 2024-10-14 | 15.27 | 16.17 | 15.16 | 15.96 | +5.35% | 338,727 | 531,313,722 |
| 2024-10-11 | 16.29 | 16.29 | 14.91 | 15.15 | -7.06% | 338,808 | 520,992,932 |
| 2024-10-10 | 15.53 | 16.9 | 15.33 | 16.3 | +6.82% | 468,110 | 756,794,332 |
| 2024-10-09 | 17 | 17.05 | 15.25 | 15.26 | -15.83% | 459,361 | 745,792,397 |
| 2024-10-08 | 18.46 | 18.46 | 16.22 | 18.13 | +17.88% | 561,866 | 983,866,969 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：